The last time the Dow Jones Industrial Average (DJI) closed below $18,000 was on November 4, 2016, having a price of $17,888.28. It was down 0.2% for the day. The latest price is $40,085.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 16 2016 | $19,909.01 | $19,923.17 | $19,821.00 | $19,843.41 | 573,469,787 |
December 15 2016 | $19,811.50 | $19,951.29 | $19,811.50 | $19,852.24 | 357,349,616 |
December 14 2016 | $19,876.13 | $19,966.43 | $19,748.67 | $19,792.53 | 408,432,850 |
December 13 2016 | $19,852.21 | $19,953.75 | $19,846.45 | $19,911.21 | 388,415,682 |
December 12 2016 | $19,770.20 | $19,824.59 | $19,747.74 | $19,796.43 | 333,658,392 |
December 09 2016 | $19,631.35 | $19,757.74 | $19,623.19 | $19,756.85 | 334,466,961 |
December 08 2016 | $19,559.94 | $19,664.97 | $19,527.83 | $19,614.81 | 324,570,856 |
December 07 2016 | $19,241.99 | $19,558.42 | $19,229.83 | $19,549.62 | 385,199,821 |
December 06 2016 | $19,219.91 | $19,255.89 | $19,184.74 | $19,251.78 | 284,956,633 |
December 05 2016 | $19,244.35 | $19,274.85 | $19,186.73 | $19,216.24 | 317,801,044 |
December 02 2016 | $19,161.25 | $19,196.14 | $19,141.18 | $19,170.42 | 84,921,758 |
December 01 2016 | $19,149.20 | $19,214.30 | $19,138.79 | $19,191.93 | 108,803,146 |
November 30 2016 | $19,135.64 | $19,225.29 | $19,123.38 | $19,123.58 | 164,573,915 |
November 29 2016 | $19,064.07 | $19,144.40 | $19,062.22 | $19,121.60 | 81,510,739 |
November 28 2016 | $19,122.14 | $19,138.72 | $19,072.25 | $19,097.90 | 88,461,256 |
November 25 2016 | $19,093.72 | $19,152.14 | $19,093.72 | $19,152.14 | 45,889,433 |
November 23 2016 | $19,015.52 | $19,083.76 | $19,000.38 | $19,083.18 | 77,879,432 |
November 22 2016 | $18,970.39 | $19,043.90 | $18,962.82 | $19,023.87 | 85,308,309 |
November 21 2016 | $18,898.68 | $18,960.76 | $18,883.10 | $18,956.69 | 80,520,707 |
November 18 2016 | $18,905.33 | $18,915.74 | $18,853.83 | $18,867.93 | 109,880,725 |
November 17 2016 | $18,866.22 | $18,904.03 | $18,845.27 | $18,903.82 | 89,936,070 |
November 16 2016 | $18,909.85 | $18,909.85 | $18,825.89 | $18,868.14 | 87,315,034 |
November 15 2016 | $18,858.21 | $18,925.26 | $18,806.06 | $18,923.06 | 100,659,335 |
November 14 2016 | $18,876.77 | $18,934.05 | $18,815.75 | $18,868.69 | 112,252,186 |
November 11 2016 | $18,781.65 | $18,855.78 | $18,736.96 | $18,847.66 | 107,298,169 |
Daily pricing data for the Dow Jones Industrial Average dates back to 1/2/1950, and may be incomplete.
